Templeton Emerging Markets Investment Trust plc (LON:TEM)
London · Delayed Price · Currency is GBP · Price in GBX 283.50
-1.50 (-0.53%)
Apr 30, 2026, 4:39 PM GMT
LON:TEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 285.00 | 286.50 | 283.00 | 285.78 | - | 0.27% | 1,008,924 |
| Apr 29, 2026 | 285.00 | 287.00 | 283.50 | 285.00 | 285.00 | 0.18% | 2,002,127 |
| Apr 28, 2026 | 285.50 | 288.50 | 283.50 | 284.50 | 284.50 | -0.87% | 2,370,064 |
| Apr 27, 2026 | 289.50 | 290.00 | 285.50 | 287.00 | 287.00 | 0.35% | 1,992,285 |
| Apr 24, 2026 | 284.50 | 287.67 | 284.00 | 286.00 | 286.00 | 0.35% | 2,234,357 |
| Apr 23, 2026 | 285.00 | 285.50 | 283.00 | 285.00 | 285.00 | -0.35% | 1,707,178 |
| Apr 22, 2026 | 284.50 | 286.00 | 282.00 | 286.00 | 286.00 | 1.24% | 1,934,105 |
| Apr 21, 2026 | 284.00 | 284.50 | 280.50 | 282.50 | 282.50 | 0.89% | 1,960,376 |
| Apr 20, 2026 | 281.00 | 281.11 | 278.00 | 280.00 | 280.00 | -1.06% | 2,029,198 |
| Apr 17, 2026 | 278.00 | 283.50 | 276.50 | 283.00 | 283.00 | 1.80% | 2,993,263 |
| Apr 16, 2026 | 276.00 | 278.00 | 275.28 | 278.00 | 278.00 | 1.65% | 2,635,841 |
| Apr 15, 2026 | 275.00 | 275.00 | 272.50 | 273.50 | 273.50 | 0.55% | 1,969,862 |
| Apr 14, 2026 | 271.50 | 273.00 | 269.50 | 272.00 | 272.00 | 1.68% | 1,862,897 |
| Apr 13, 2026 | 269.00 | 269.00 | 265.72 | 267.50 | 267.50 | -0.19% | 1,118,176 |
| Apr 10, 2026 | 269.00 | 269.50 | 266.00 | 268.00 | 268.00 | 0.94% | 1,522,103 |
| Apr 9, 2026 | 272.00 | 272.00 | 264.50 | 265.50 | 265.50 | -1.12% | 1,631,285 |
| Apr 8, 2026 | 267.00 | 271.04 | 266.00 | 268.50 | 268.50 | 5.29% | 3,154,080 |
| Apr 7, 2026 | 255.00 | 258.50 | 254.00 | 255.00 | 255.00 | 0.99% | 2,476,542 |
| Apr 2, 2026 | 251.00 | 255.50 | 247.65 | 252.50 | 252.50 | -1.17% | 2,128,753 |
| Apr 1, 2026 | 255.00 | 257.00 | 253.00 | 255.50 | 255.50 | 4.07% | 1,722,392 |
| Mar 31, 2026 | 245.00 | 247.50 | 242.00 | 245.50 | 245.50 | -0.81% | 3,440,190 |
| Mar 30, 2026 | 246.00 | 250.00 | 245.22 | 247.50 | 247.50 | -0.60% | 2,920,011 |
| Mar 27, 2026 | 251.50 | 251.65 | 247.50 | 249.00 | 249.00 | -0.20% | 1,699,687 |
| Mar 26, 2026 | 253.00 | 256.00 | 249.00 | 249.50 | 249.50 | -2.92% | 3,335,932 |
| Mar 25, 2026 | 249.50 | 257.00 | 249.50 | 257.00 | 257.00 | 2.39% | 2,841,082 |
| Mar 24, 2026 | 257.00 | 257.00 | 249.37 | 251.00 | 251.00 | -1.18% | 1,892,426 |
| Mar 23, 2026 | 253.00 | 260.00 | 246.50 | 254.00 | 254.00 | -0.39% | 4,870,254 |
| Mar 20, 2026 | 261.00 | 261.00 | 254.00 | 255.00 | 255.00 | -1.54% | 2,372,421 |
| Mar 19, 2026 | 262.00 | 262.00 | 256.50 | 259.00 | 259.00 | -2.26% | 2,070,565 |
| Mar 18, 2026 | 271.50 | 271.50 | 263.50 | 265.00 | 265.00 | - | 2,986,061 |
| Mar 17, 2026 | 265.00 | 266.00 | 262.00 | 265.00 | 265.00 | 1.15% | 3,679,029 |
| Mar 16, 2026 | 262.50 | 265.00 | 258.95 | 262.00 | 262.00 | 0.77% | 1,680,493 |
| Mar 13, 2026 | 260.00 | 264.05 | 258.00 | 260.00 | 260.00 | -0.19% | 1,907,226 |
| Mar 12, 2026 | 262.50 | 264.00 | 257.80 | 260.50 | 260.50 | -1.33% | 3,438,014 |
| Mar 11, 2026 | 263.00 | 265.50 | 262.50 | 264.00 | 264.00 | 0.38% | 2,102,096 |
| Mar 10, 2026 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 2.53% | 2,709,041 |
| Mar 9, 2026 | 255.50 | 257.50 | 251.00 | 256.50 | 256.50 | -1.72% | 2,939,191 |
| Mar 6, 2026 | 265.50 | 267.00 | 257.00 | 261.00 | 261.00 | -0.95% | 3,897,266 |
| Mar 5, 2026 | 267.00 | 273.50 | 263.50 | 263.50 | 263.50 | -2.41% | 1,979,025 |
| Mar 4, 2026 | 265.00 | 270.80 | 261.50 | 270.00 | 270.00 | 1.31% | 3,952,726 |
| Mar 3, 2026 | 279.50 | 279.50 | 262.50 | 266.50 | 266.50 | -5.16% | 4,112,974 |
| Mar 2, 2026 | 286.00 | 286.00 | 279.50 | 281.00 | 281.00 | -1.75% | 2,150,451 |
| Feb 27, 2026 | 286.00 | 286.50 | 283.50 | 286.00 | 286.00 | 0.70% | 1,786,458 |
| Feb 26, 2026 | 283.50 | 287.00 | 282.00 | 284.00 | 284.00 | 0.71% | 2,571,864 |
| Feb 25, 2026 | 280.00 | 283.50 | 278.50 | 282.00 | 282.00 | 1.08% | 1,913,363 |
| Feb 24, 2026 | 276.00 | 279.00 | 275.00 | 279.00 | 279.00 | 1.82% | 3,610,059 |
| Feb 23, 2026 | 274.00 | 276.50 | 273.00 | 274.00 | 274.00 | -0.18% | 3,365,930 |
| Feb 20, 2026 | 275.00 | 275.50 | 271.85 | 274.50 | 274.50 | 0.73% | 2,933,598 |
| Feb 19, 2026 | 274.50 | 274.50 | 271.00 | 272.50 | 272.50 | - | 1,948,638 |
| Feb 18, 2026 | 272.00 | 273.50 | 270.50 | 272.50 | 272.50 | 0.93% | 1,865,356 |